6806 ヒロセ電機(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-1718,31018,56018,28518,37075,80018,370
2025-02-1418,53518,54018,29018,310154,80018,310
2025-02-1318,56518,58018,37518,440172,00018,440
2025-02-1218,11518,45518,11518,455201,30018,455
2025-02-1018,11018,49018,06018,060192,00018,060
2025-02-0718,12018,34518,03518,035171,60018,035
2025-02-0618,36018,48517,96518,070217,60018,070
2025-02-0518,41018,49517,90518,130195,50018,130
2025-02-0419,31520,29017,80017,835633,70017,835
2025-02-0318,30018,41517,71517,955223,60017,955
2025-01-3118,60018,70018,52018,630120,50018,630
2025-01-3018,51518,60518,32518,605116,00018,605
2025-01-2918,54518,62018,42018,58574,10018,585
2025-01-2818,64018,75018,48518,59597,70018,595
2025-01-2718,82518,83518,49518,740105,10018,740
2025-01-2418,79519,14018,75518,82594,10018,825
2025-01-2318,77018,89518,73018,84090,80018,840
2025-01-2218,48018,99518,48018,870107,60018,870
2025-01-2118,63018,63018,32518,37581,30018,375
2025-01-2018,37518,52018,25018,28056,30018,280
2025-01-1718,05518,35518,00518,23574,70018,235
2025-01-1618,00518,25517,78018,115113,50018,115
2025-01-1518,22518,59518,22518,30599,30018,305
2025-01-1418,05018,28018,00018,19081,90018,190
2025-01-1018,30518,56018,22518,22566,30018,225
2025-01-0918,37018,63518,34518,57085,30018,570
2025-01-0818,62518,66518,49518,56065,60018,560
2025-01-0718,51518,63018,32518,63065,00018,630
2025-01-0618,74018,80018,51018,51070,10018,510

分割・併合履歴 : [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株